37,100$
-0,62%
Echtzeit-Aktienkurs Medline Inc
Bid:
Ask:
Aktienkurse zur Medline Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 37,29 | 37,47 | 35,92 | 37,09 | -0,64% | 8.557.729,00 |
| 15.06.2026 | 36,72 | 37,79 | 36,12 | 37,33 | 1,97% | 15.056.225,00 |
| 12.06.2026 | 35,94 | 36,74 | 34,95 | 36,61 | -1,40% | 12.484.668,00 |
| 11.06.2026 | 36,27 | 37,24 | 35,68 | 37,13 | 1,61% | 9.480.329,00 |
| 10.06.2026 | 36,06 | 37,46 | 35,78 | 36,54 | 1,47% | 9.245.963,00 |
| 09.06.2026 | 33,71 | 36,08 | 33,65 | 36,01 | 6,54% | 10.167.910,00 |
| 08.06.2026 | 33,52 | 33,93 | 32,91 | 33,80 | 0,57% | 8.719.288,00 |
| 05.06.2026 | 34,94 | 35,09 | 33,44 | 33,61 | -2,44% | 7.570.824,00 |
| 04.06.2026 | 34,97 | 35,14 | 33,83 | 34,45 | -0,06% | 13.274.153,00 |
| 03.06.2026 | 33,01 | 34,54 | 32,82 | 34,47 | 3,86% | 15.578.100,00 |
| 02.06.2026 | 34,90 | 35,25 | 32,83 | 33,19 | -7,16% | 18.085.427,00 |
| 01.06.2026 | 35,94 | 36,24 | 34,34 | 35,75 | -2,22% | 13.611.404,00 |
| 29.05.2026 | 36,78 | 37,48 | 36,48 | 36,56 | -0,65% | 33.135.242,00 |
| 28.05.2026 | 35,84 | 36,84 | 35,44 | 36,80 | 2,68% | 16.942.084,00 |
| 27.05.2026 | 36,08 | 37,02 | 35,69 | 35,84 | -0,88% | 7.471.221,00 |
| 26.05.2026 | 37,00 | 37,21 | 35,71 | 36,16 | -2,30% | 14.711.344,00 |
| 22.05.2026 | 37,72 | 38,40 | 36,97 | 37,01 | -0,24% | 43.070.555,00 |
| 21.05.2026 | 36,00 | 37,97 | 35,80 | 37,10 | 2,34% | 16.483.031,00 |
| 20.05.2026 | 36,28 | 37,00 | 35,70 | 36,25 | -3,85% | 8.564.203,00 |
| 19.05.2026 | 36,32 | 37,81 | 36,10 | 37,70 | 4,66% | 8.088.223,00 |
| 18.05.2026 | 36,02 | 37,00 | 35,50 | 36,02 | -0,47% | 7.662.867,00 |
| 15.05.2026 | 38,95 | 39,39 | 36,13 | 36,19 | -6,97% | 7.380.225,00 |
| 14.05.2026 | 38,80 | 39,09 | 38,32 | 38,90 | 0,49% | 4.360.971,00 |
| 13.05.2026 | 38,41 | 38,81 | 37,65 | 38,71 | 0,42% | 7.703.380,00 |
| 12.05.2026 | 39,28 | 39,45 | 38,27 | 38,55 | -1,78% | 7.694.689,00 |
| 11.05.2026 | 39,50 | 40,00 | 38,57 | 39,25 | -0,68% | 7.480.145,00 |
| 08.05.2026 | 41,81 | 42,22 | 39,10 | 39,52 | -5,59% | 11.853.299,00 |
| 07.05.2026 | 41,76 | 42,26 | 40,15 | 41,86 | -0,36% | 13.108.351,00 |
| 06.05.2026 | 43,05 | 43,50 | 39,83 | 42,01 | -7,30% | 18.289.485,00 |
| 05.05.2026 | 44,19 | 45,67 | 43,53 | 45,32 | 2,56% | 4.331.354,00 |
| 04.05.2026 | 44,58 | 45,24 | 43,91 | 44,19 | -1,25% | 3.031.896,00 |
| 01.05.2026 | 44,44 | 44,83 | 44,05 | 44,75 | 0,63% | 2.848.629,00 |
| 30.04.2026 | 43,81 | 44,51 | 42,90 | 44,47 | 2,47% | 2.963.444,00 |
| 29.04.2026 | 44,44 | 44,50 | 43,09 | 43,40 | -1,90% | 8.450.428,00 |
| 28.04.2026 | 45,23 | 45,44 | 44,18 | 44,24 | -2,19% | 3.691.926,00 |
| 27.04.2026 | 44,66 | 45,27 | 44,24 | 45,23 | 1,05% | 2.772.368,00 |
| 24.04.2026 | 46,76 | 46,94 | 43,60 | 44,76 | -3,18% | 7.319.644,00 |
| 23.04.2026 | 46,71 | 47,13 | 45,59 | 46,23 | -1,97% | 3.707.304,00 |
| 22.04.2026 | 47,92 | 48,28 | 46,77 | 47,16 | -0,74% | 3.507.996,00 |
| 21.04.2026 | 48,31 | 49,14 | 47,39 | 47,51 | -1,55% | 6.347.472,00 |
| 20.04.2026 | 47,59 | 48,29 | 47,59 | 48,26 | 1,30% | 3.862.845,00 |
| 17.04.2026 | 47,60 | 48,61 | 47,27 | 47,64 | 1,49% | 7.101.597,00 |
| 16.04.2026 | 47,59 | 47,92 | 46,20 | 46,94 | -2,07% | 5.333.154,00 |
| 15.04.2026 | 47,54 | 48,17 | 47,54 | 47,93 | 0,55% | 4.504.055,00 |
| 14.04.2026 | 47,49 | 48,05 | 47,24 | 47,67 | 0,95% | 4.460.556,00 |
| 13.04.2026 | 45,37 | 47,25 | 45,36 | 47,22 | 3,55% | 5.733.988,00 |
| 10.04.2026 | 45,90 | 46,31 | 45,40 | 45,60 | -0,20% | 4.550.044,00 |
| 09.04.2026 | 44,17 | 45,94 | 43,61 | 45,69 | 3,04% | 5.059.446,00 |
| 08.04.2026 | 44,06 | 44,88 | 43,80 | 44,34 | 2,83% | 7.019.712,00 |
| 07.04.2026 | 43,98 | 43,98 | 42,39 | 43,12 | -1,73% | 5.519.362,00 |
| 06.04.2026 | 44,27 | 44,42 | 43,16 | 43,88 | -0,90% | 5.620.958,00 |
| 02.04.2026 | 43,84 | 44,34 | 42,80 | 44,28 | 0,64% | 6.506.378,00 |
| 01.04.2026 | 44,59 | 45,25 | 43,33 | 44,00 | -1,12% | 11.645.154,00 |
| 31.03.2026 | 42,62 | 44,53 | 42,30 | 44,50 | 4,41% | 12.160.559,00 |
| 30.03.2026 | 41,41 | 42,97 | 41,24 | 42,62 | 3,05% | 8.104.340,00 |
| 27.03.2026 | 42,06 | 42,06 | 41,04 | 41,36 | -2,01% | 5.274.269,00 |
| 26.03.2026 | 42,45 | 43,48 | 42,09 | 42,21 | -1,08% | 7.068.264,00 |
| 25.03.2026 | 42,12 | 43,04 | 41,85 | 42,67 | 1,52% | 5.287.348,00 |
| 24.03.2026 | 42,14 | 42,47 | 41,58 | 42,03 | -1,06% | 3.519.885,00 |
| 23.03.2026 | 43,12 | 43,25 | 41,87 | 42,48 | -0,59% | 3.918.083,00 |
| 20.03.2026 | 43,58 | 44,11 | 42,03 | 42,73 | -1,97% | 28.155.763,00 |
| 19.03.2026 | 42,05 | 43,66 | 41,79 | 43,59 | 3,15% | 4.909.666,00 |
| 18.03.2026 | 41,99 | 42,63 | 41,46 | 42,26 | 0,24% | 4.173.416,00 |
| 17.03.2026 | 41,86 | 42,29 | 41,50 | 42,16 | 0,98% | 6.565.270,00 |
| 16.03.2026 | 41,78 | 42,48 | 41,49 | 41,75 | 0,70% | 4.451.750,00 |
| 13.03.2026 | 41,08 | 41,76 | 40,84 | 41,46 | 0,95% | 5.030.216,00 |
| 12.03.2026 | 42,10 | 42,17 | 40,76 | 41,07 | -3,11% | 6.048.650,00 |
| 11.03.2026 | 42,95 | 43,49 | 42,27 | 42,39 | -1,14% | 4.767.182,00 |
| 10.03.2026 | 43,53 | 43,75 | 42,65 | 42,88 | -1,22% | 3.956.926,00 |
| 09.03.2026 | 43,10 | 43,66 | 42,53 | 43,41 | -0,96% | 6.824.369,00 |
| 06.03.2026 | 43,00 | 44,53 | 42,90 | 43,83 | -0,50% | 17.829.558,00 |
| 05.03.2026 | 42,99 | 44,12 | 42,70 | 44,05 | 2,73% | 43.373.554,00 |
| 04.03.2026 | 43,77 | 44,29 | 42,70 | 42,88 | -3,40% | 4.818.650,00 |
| 03.03.2026 | 43,55 | 44,95 | 42,60 | 44,39 | -3,18% | 4.441.799,00 |
| 02.03.2026 | 47,14 | 47,41 | 45,79 | 45,85 | -3,49% | 2.039.682,00 |
| 27.02.2026 | 49,09 | 49,09 | 47,07 | 47,51 | -2,82% | 2.891.519,00 |
| 26.02.2026 | 49,38 | 50,86 | 48,85 | 48,89 | 1,47% | 3.050.133,00 |
| 25.02.2026 | 47,38 | 50,88 | 47,23 | 48,18 | -3,62% | 5.083.186,00 |
| 24.02.2026 | 49,56 | 50,28 | 48,48 | 49,99 | 0,71% | 3.083.352,00 |
| 23.02.2026 | 49,62 | 50,09 | 49,28 | 49,64 | -0,32% | 3.929.699,00 |
| 20.02.2026 | 47,27 | 50,05 | 47,27 | 49,80 | 4,62% | 3.990.751,00 |
| 19.02.2026 | 47,62 | 47,80 | 46,92 | 47,60 | -0,23% | 1.028.724,00 |
| 18.02.2026 | 46,16 | 48,17 | 46,13 | 47,71 | 3,36% | 1.504.705,00 |
| 17.02.2026 | 44,55 | 46,23 | 44,16 | 46,16 | 3,61% | 1.707.923,00 |
| 13.02.2026 | 44,60 | 45,43 | 44,03 | 44,55 | -0,09% | 1.186.727,00 |
| 12.02.2026 | 45,40 | 46,98 | 43,57 | 44,59 | -1,00% | 3.824.644,00 |
| 11.02.2026 | 45,34 | 45,74 | 44,34 | 45,04 | -0,55% | 2.216.712,00 |
| 10.02.2026 | 47,50 | 47,88 | 45,13 | 45,29 | -4,39% | 3.538.583,00 |
| 09.02.2026 | 47,64 | 47,64 | 46,25 | 47,37 | 0,15% | 1.335.213,00 |
| 06.02.2026 | 46,47 | 47,99 | 46,31 | 47,30 | 2,38% | 2.501.565,00 |
| 05.02.2026 | 44,97 | 46,72 | 44,71 | 46,20 | 2,74% | 4.254.945,00 |
| 04.02.2026 | 44,70 | 45,27 | 44,00 | 44,97 | 0,56% | 3.540.791,00 |
| 03.02.2026 | 45,43 | 46,48 | 44,28 | 44,72 | -0,67% | 2.552.060,00 |
| 02.02.2026 | 44,20 | 45,47 | 44,00 | 45,02 | 1,86% | 2.236.477,00 |
| 30.01.2026 | 43,93 | 44,97 | 43,78 | 44,20 | 1,07% | 4.055.421,00 |
| 29.01.2026 | 44,58 | 44,58 | 42,50 | 43,73 | -1,33% | 4.144.840,00 |
| 28.01.2026 | 46,27 | 46,90 | 44,00 | 44,32 | -4,30% | 2.944.872,00 |
| 27.01.2026 | 44,62 | 46,66 | 44,30 | 46,31 | 3,28% | 5.157.794,00 |
| 26.01.2026 | 45,96 | 45,96 | 44,51 | 44,84 | -2,52% | 1.983.875,00 |
| 23.01.2026 | 46,25 | 46,64 | 44,95 | 46,00 | 0,09% | 1.868.989,00 |